UK markets close in 1 hour 56 minutes

Aminex PLC (AEX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.0700-0.0550 (-4.89%)
As of 01:35PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.06601.10000.98131.07001.07006,033,896
18 Apr 20241.15001.18000.95001.12501.125024,757,846
17 Apr 20240.80001.20000.83801.17501.175056,883,790
16 Apr 20240.80000.80000.75800.80000.80003,889,824
15 Apr 20240.80000.79900.79100.80000.8000286,893
12 Apr 20240.80000.85000.77300.80000.80004,553,163
11 Apr 20240.80000.82000.75000.80000.80002,453,433
10 Apr 20240.80000.83000.77500.80000.80002,950,062
09 Apr 20240.77500.90000.75000.80000.80009,229,098
08 Apr 20240.77500.85000.75000.77500.77503,919,283
05 Apr 20240.77500.80000.75600.77500.77506,454,774
04 Apr 20240.80000.80000.75000.77500.77509,559,702
03 Apr 20240.77500.85000.75100.80000.80005,546,350
02 Apr 20240.85000.90000.74300.78000.780010,626,290
28 Mar 20240.90000.95000.84800.85000.85003,674,301
27 Mar 20240.87500.92500.85300.90000.90002,341,749
26 Mar 20240.85000.95000.82200.87500.87502,652,259
25 Mar 20240.82500.90000.80800.85000.85001,746,517
22 Mar 20240.87500.88000.82200.82500.82501,677,360
21 Mar 20240.90000.89500.82800.87500.87504,352,437
20 Mar 20240.90000.95000.86500.90000.90001,928,839
19 Mar 20240.90000.95000.85000.90000.90003,070,735
18 Mar 20240.90000.95000.88500.90000.90002,772,162
15 Mar 20240.90000.92000.85000.90000.90003,326,068
14 Mar 20240.90000.95000.87100.90000.90001,840,227
13 Mar 20240.90000.94500.87300.90000.90001,877,162
12 Mar 20240.90000.95000.85000.90000.90001,749,190
11 Mar 20240.90000.95000.85000.90000.90001,881,968
08 Mar 20240.85000.94500.82100.90000.90009,552,848
07 Mar 20240.87500.94000.80000.85000.85003,911,060
06 Mar 20240.87500.88000.80000.87500.87503,259,391
05 Mar 20240.90000.96600.85000.85000.85003,969,243
04 Mar 20240.90000.95000.86800.90000.90008,384,560
01 Mar 20240.87500.95000.85000.88000.88007,726,892
29 Feb 20240.82501.00000.75000.87500.875046,404,479
28 Feb 20240.72500.72300.70000.72500.7250371,213
27 Feb 20240.72500.75000.70000.72000.72003,564,008
26 Feb 20240.72500.74000.70000.72500.72504,593,005
23 Feb 20240.72500.75000.70000.72500.72502,285,676
22 Feb 20240.72500.75000.70000.72500.72502,828,034
21 Feb 20240.72500.74500.71100.72500.72501,548,119
20 Feb 20240.80000.77000.71000.72500.72506,431,128
19 Feb 20240.80000.81700.75000.80000.80003,933,824
16 Feb 20240.80000.81700.76500.80000.8000488,232
15 Feb 20240.80000.81700.75500.80000.8000160,631
14 Feb 20240.75000.81700.74500.80000.80001,591,402
13 Feb 20240.75000.79000.74000.75000.75002,246,911
12 Feb 20240.80000.83000.72600.75000.75007,496,014
09 Feb 20240.80000.83500.75000.80000.80001,622,990
08 Feb 20240.85000.85000.76000.80000.80003,984,333
07 Feb 20240.85000.84400.80700.85000.85001,450,543
06 Feb 20240.85000.90000.80000.85000.85001,991,867
05 Feb 20240.85000.87900.81500.85000.85003,319,651
02 Feb 20240.85000.90000.80000.85000.85001,291,706
01 Feb 20240.85000.90000.82000.85000.85003,512,014
31 Jan 20240.80000.87500.77700.85000.85002,623,102
30 Jan 20240.77500.85000.76000.80000.80005,005,379
29 Jan 20240.82500.83500.76000.77500.77504,750,680
26 Jan 20240.82500.85000.75000.82500.82504,627,929
25 Jan 20240.82500.84000.80000.82500.82501,347,900
24 Jan 20240.85000.85800.80500.82500.82502,387,854
23 Jan 20240.87500.90000.83000.85000.8500646,988
22 Jan 20240.87500.86000.85000.87500.8750464,865
19 Jan 20240.87500.86000.84900.87500.87503,256,612
18 Jan 20240.87500.90000.85100.87500.8750168,034
17 Jan 20240.87500.90000.85000.87500.87501,482,037
16 Jan 20240.87500.90000.85000.87500.87501,915,683
15 Jan 20240.86100.89900.85700.87500.87505,173,452
12 Jan 20240.90000.91400.85000.90000.90006,620,658
11 Jan 20240.90000.95000.85000.90000.90008,478,766
10 Jan 20240.82501.25000.82500.90000.900051,542,786
09 Jan 20240.90000.84000.80000.82500.82506,477,512
08 Jan 20240.90000.94000.85600.90000.900011,395,528
05 Jan 20240.92500.95000.91000.90000.9000850,710
04 Jan 20240.92500.95000.90000.92500.9250712,854
03 Jan 20240.85000.90000.80000.92500.92501,341,840
02 Jan 20240.77500.90000.77500.85000.85002,126,134
29 Dec 20230.77500.80000.77500.77500.77501,498,899
28 Dec 20230.77500.81000.75000.77500.77502,136,058
27 Dec 20230.80000.81000.75100.77500.77504,187,348
22 Dec 20230.80000.81000.76000.80000.80001,061,612
21 Dec 20230.80000.81500.75000.80000.80003,207,582
20 Dec 20230.85000.89000.75300.80000.80007,720,208
19 Dec 20230.90000.95000.80000.85000.85003,452,815
18 Dec 20230.90000.95000.85000.90000.90001,584,844
15 Dec 20230.90000.95000.85000.90000.90001,864,670
14 Dec 20230.90000.93000.82000.90000.90001,191,072
13 Dec 20230.90000.95000.85000.90000.9000124,495
12 Dec 20230.87500.92000.85800.90000.90002,874,083
11 Dec 20230.90000.92800.85200.87500.87504,827,352
08 Dec 20230.90000.95000.85000.90000.90001,014,267
07 Dec 20230.90000.95000.85300.90000.90002,671,173
06 Dec 20230.85000.90000.81900.90000.90004,562,662
05 Dec 20230.87500.88500.80800.85000.85002,816,873
04 Dec 20230.90000.95000.86300.87500.87502,648,397
01 Dec 20230.90000.93000.87000.90000.90002,237,141
30 Nov 20230.90000.93000.85000.90000.90002,392,945
29 Nov 20231.00001.00000.85500.90000.900011,091,985
28 Nov 20231.00001.05000.90000.95000.95003,278,576
27 Nov 20230.95001.05000.90001.00001.00002,981,717
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...